Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 50.67 | 50.32 | 50.32 | 50.32 | 346,812 | -0.50(-0.98%) |
Dec 30, 2015 | 51.11 | 51.25 | 50.77 | 50.82 | 267,611 | -0.41(-0.80%) |
Dec 29, 2015 | 51.10 | 51.35 | 50.89 | 51.22 | 199,197 | +0.40(+0.79%) |
Dec 28, 2015 | 50.87 | 50.89 | 50.34 | 50.83 | 320,258 | -0.31(-0.60%) |
Dec 24, 2015 | 51.11 | 51.13 | 51.13 | 51.13 | 161,411 | +0.03(+0.07%) |
Dec 23, 2015 | 50.55 | 51.13 | 50.52 | 51.10 | 332,833 | +0.88(+1.76%) |
Dec 22, 2015 | 49.86 | 50.38 | 49.54 | 50.22 | 409,675 | +0.53(+1.07%) |
Dec 21, 2015 | 49.63 | 49.78 | 49.30 | 49.69 | 432,129 | +0.38(+0.76%) |
Dec 18, 2015 | 49.91 | 49.91 | 49.31 | 49.31 | 275,298 | -0.74(-1.48%) |
Dec 17, 2015 | 50.84 | 50.84 | 50.05 | 50.05 | 308,179 | -0.64(-1.25%) |
Dec 16, 2015 | 50.48 | 50.81 | 50.17 | 50.69 | 247,409 | +0.47(+0.93%) |
Dec 15, 2015 | 49.97 | 50.33 | 49.96 | 50.22 | 312,345 | +0.58(+1.17%) |
Dec 14, 2015 | 49.97 | 50.21 | 49.35 | 49.64 | 443,395 | -0.38(-0.76%) |
Dec 11, 2015 | 50.36 | 50.58 | 49.88 | 50.02 | 346,567 | -0.90(-1.76%) |
Dec 10, 2015 | 50.70 | 51.24 | 50.60 | 50.91 | 189,691 | +0.20(+0.40%) |
Dec 09, 2015 | 51.12 | 51.72 | 50.59 | 50.71 | 280,365 | -0.52(-1.01%) |
Dec 08, 2015 | 51.24 | 51.47 | 50.97 | 51.23 | 271,350 | -0.45(-0.87%) |
Dec 07, 2015 | 52.24 | 52.24 | 51.43 | 51.68 | 206,852 | -0.76(-1.46%) |
Dec 04, 2015 | 51.96 | 52.52 | 51.91 | 52.44 | 196,916 | +0.54(+1.04%) |
Dec 03, 2015 | 52.85 | 52.89 | 51.69 | 51.90 | 316,262 | -0.79(-1.49%) |
Dec 02, 2015 | 53.36 | 53.46 | 52.61 | 52.68 | 457,216 | -0.73(-1.36%) |
Dec 01, 2015 | 53.20 | 53.42 | 53.09 | 53.41 | 240,519 | +0.41(+0.77%) |
Nov 30, 2015 | 53.32 | 53.33 | 52.91 | 53.00 | 186,779 | -0.16(-0.30%) |
Nov 27, 2015 | 53.06 | 53.25 | 52.92 | 53.16 | 42,555 | +0.12(+0.22%) |
Nov 25, 2015 | 52.95 | 53.05 | 53.05 | 53.05 | 295,430 | +0.09(+0.17%) |
Nov 24, 2015 | 52.30 | 53.06 | 52.22 | 52.96 | 171,110 | +0.46(+0.88%) |
Nov 23, 2015 | 52.31 | 52.70 | 52.31 | 52.50 | 170,426 | +0.12(+0.24%) |
Nov 20, 2015 | 52.33 | 52.54 | 52.28 | 52.37 | 121,067 | +0.16(+0.30%) |
Nov 19, 2015 | 52.24 | 52.31 | 52.04 | 52.21 | 128,583 | -0.10(-0.19%) |
Nov 18, 2015 | 51.55 | 52.32 | 51.51 | 52.31 | 175,962 | +0.95(+1.85%) |
Nov 17, 2015 | 51.71 | 51.92 | 51.29 | 51.36 | 238,117 | -0.30(-0.58%) |
Nov 16, 2015 | 50.92 | 51.67 | 50.90 | 51.66 | 287,872 | +0.69(+1.35%) |
Nov 13, 2015 | 51.18 | 51.39 | 50.83 | 50.97 | 146,911 | -0.38(-0.74%) |
Nov 12, 2015 | 52.24 | 52.24 | 51.35 | 51.35 | 204,889 | -1.30(-2.47%) |
Nov 11, 2015 | 53.17 | 53.17 | 52.59 | 52.65 | 134,215 | -0.34(-0.64%) |
Nov 10, 2015 | 52.61 | 52.99 | 52.51 | 52.99 | 170,658 | +0.25(+0.47%) |
Nov 09, 2015 | 53.15 | 53.15 | 52.43 | 52.74 | 142,354 | -0.45(-0.84%) |
Nov 06, 2015 | 53.11 | 53.22 | 52.87 | 53.19 | 127,426 | -0.01(-0.02%) |
Nov 05, 2015 | 53.24 | 53.32 | 52.79 | 53.20 | 158,707 | +0.01(+0.01%) |
Nov 04, 2015 | 53.41 | 53.46 | 53.06 | 53.20 | 200,915 | -0.12(-0.23%) |
Nov 03, 2015 | 53.02 | 53.61 | 53.02 | 53.32 | 225,283 | +0.23(+0.43%) |
Nov 02, 2015 | 52.27 | 53.14 | 52.23 | 53.09 | 404,781 | +0.87(+1.66%) |
Oct 30, 2015 | 52.31 | 52.54 | 52.20 | 52.22 | 120,289 | -0.12(-0.24%) |
Oct 29, 2015 | 52.48 | 52.65 | 52.17 | 52.35 | 176,606 | -0.29(-0.54%) |
Oct 28, 2015 | 51.57 | 52.63 | 51.53 | 52.63 | 349,837 | +1.21(+2.35%) |
Oct 27, 2015 | 51.75 | 51.80 | 51.19 | 51.43 | 195,410 | -0.59(-1.14%) |
Oct 26, 2015 | 52.18 | 52.19 | 51.89 | 52.02 | 146,218 | -0.23(-0.43%) |
Oct 23, 2015 | 52.19 | 52.33 | 51.92 | 52.24 | 170,208 | +0.34(+0.66%) |
Oct 22, 2015 | 51.62 | 52.12 | 51.61 | 51.90 | 147,670 | +0.43(+0.83%) |
Oct 21, 2015 | 52.19 | 52.20 | 51.42 | 51.48 | 267,000 | -0.59(-1.14%) |
Oct 20, 2015 | 51.83 | 52.29 | 51.83 | 52.07 | 174,596 | +0.19(+0.36%) |
Oct 19, 2015 | 51.71 | 52.02 | 51.69 | 51.88 | 233,717 | -0.09(-0.18%) |
Oct 16, 2015 | 52.13 | 52.13 | 51.61 | 51.98 | 118,247 | -0.07(-0.13%) |
Oct 15, 2015 | 51.65 | 52.04 | 51.19 | 52.04 | 182,740 | +0.52(+1.00%) |
Oct 14, 2015 | 51.84 | 52.04 | 51.48 | 51.53 | 126,999 | -0.31(-0.60%) |
Oct 13, 2015 | 51.98 | 52.48 | 51.81 | 51.84 | 160,364 | -0.41(-0.78%) |
Oct 12, 2015 | 52.45 | 52.45 | 52.07 | 52.24 | 576,011 | -0.16(-0.30%) |
Oct 09, 2015 | 52.58 | 52.68 | 52.22 | 52.40 | 445,469 | -0.08(-0.15%) |
Oct 08, 2015 | 51.74 | 52.61 | 51.71 | 52.48 | 168,406 | +0.70(+1.34%) |
Oct 07, 2015 | 51.43 | 51.81 | 51.17 | 51.79 | 286,984 | +0.69(+1.35%) |
Oct 06, 2015 | 51.01 | 51.35 | 50.96 | 51.10 | 370,178 | +0.06(+0.12%) |
Oct 05, 2015 | 50.19 | 51.07 | 50.19 | 51.04 | 432,511 | +1.16(+2.33%) |
Oct 02, 2015 | 48.75 | 49.88 | 48.43 | 49.88 | 182,754 | +0.76(+1.54%) |